| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
分足Kラインデータなし
|
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
355.05 |
351.60 |
339.65 |
340.45 |
16.6M |
| 2025-09-25 |
362.15 |
363.40 |
356.35 |
357.45 |
8.9M |
| 2025-09-24 |
365.85 |
365.95 |
358.95 |
360.95 |
4.4M |
| 2025-09-23 |
365.30 |
366.85 |
360.35 |
362.45 |
3.3M |
| 2025-09-22 |
371.20 |
371.20 |
361.45 |
364.55 |
4.4M |
| 2025-09-19 |
373.50 |
376.50 |
370.40 |
371.50 |
5.8M |
| 2025-09-18 |
358.50 |
374.80 |
358.45 |
372.05 |
3.1M |
| 2025-09-17 |
363.80 |
364.50 |
356.35 |
357.70 |
1.5M |
| 2025-09-16 |
363.15 |
364.75 |
361.50 |
363.50 |
0.5M |
| 2025-09-15 |
366.45 |
366.45 |
360.25 |
361.65 |
0.7M |
| 2025-09-12 |
366.65 |
369.00 |
366.50 |
367.80 |
0.3M |
| 2025-09-11 |
369.35 |
372.20 |
365.80 |
366.95 |
0.4M |
| 2025-09-10 |
368.25 |
373.65 |
366.30 |
367.85 |
0.4M |
| 2025-09-09 |
366.95 |
368.50 |
366.15 |
368.05 |
0.1M |
| 2025-09-08 |
367.75 |
370.15 |
366.00 |
367.20 |
0.2M |
| 2025-09-05 |
357.90 |
367.95 |
357.90 |
366.95 |
0.5M |
| 2025-09-04 |
366.80 |
366.80 |
359.40 |
360.10 |
0.2M |
| 2025-09-03 |
358.20 |
366.10 |
357.35 |
364.65 |
0.5M |
| 2025-09-02 |
356.55 |
359.80 |
353.00 |
358.75 |
0.2M |
| 2025-09-01 |
352.20 |
356.45 |
351.30 |
355.90 |
0.2M |
| 2025-08-29 |
355.40 |
359.75 |
351.05 |
351.70 |
0.2M |
| 2025-08-28 |
362.15 |
364.50 |
354.00 |
355.25 |
12.4M |
| 2025-08-26 |
362.90 |
365.00 |
357.70 |
360.70 |
14.4M |
| 2025-08-25 |
362.55 |
365.90 |
360.25 |
362.20 |
12.3M |
| 2025-08-22 |
359.40 |
363.95 |
359.40 |
361.35 |
10.3M |
| 2025-08-21 |
362.80 |
364.20 |
357.50 |
360.50 |
1.8M |
| 2025-08-20 |
366.80 |
367.90 |
360.50 |
362.45 |
0.9M |
| 2025-08-19 |
367.00 |
368.40 |
364.00 |
366.95 |
0.7M |
| 2025-08-18 |
364.10 |
368.50 |
363.00 |
366.50 |
1.3M |
| 2025-08-14 |
364.80 |
370.25 |
360.85 |
362.05 |
0.9M |
| 2025-08-13 |
358.20 |
364.25 |
357.25 |
363.50 |
0.6M |
| 2025-08-12 |
344.75 |
360.20 |
343.55 |
358.05 |
1.7M |
| 2025-08-11 |
341.95 |
345.85 |
334.20 |
345.25 |
1.0M |
| 2025-08-08 |
362.95 |
368.90 |
345.00 |
346.35 |
1.0M |
| 2025-08-07 |
360.70 |
369.00 |
358.85 |
368.20 |
0.3M |
| 2025-08-06 |
375.20 |
375.20 |
363.00 |
364.25 |
0.4M |
| 2025-08-05 |
386.05 |
389.60 |
374.00 |
376.05 |
0.4M |
| 2025-08-04 |
387.80 |
390.25 |
378.60 |
386.25 |
0.8M |
| 2025-08-01 |
395.00 |
395.15 |
386.00 |
386.85 |
0.5M |
| 2025-07-31 |
394.15 |
398.30 |
386.15 |
393.55 |
16.4M |
| 2025-07-30 |
400.50 |
405.95 |
396.70 |
400.00 |
14.8M |
| 2025-07-29 |
394.90 |
401.15 |
390.10 |
400.40 |
12.8M |
| 2025-07-28 |
397.00 |
406.30 |
388.80 |
389.45 |
13.4M |
| 2025-07-25 |
400.00 |
402.50 |
394.75 |
396.70 |
3.6M |
| 2025-07-24 |
401.35 |
406.70 |
399.60 |
400.25 |
2.7M |
| 2025-07-23 |
388.50 |
400.75 |
388.50 |
400.05 |
2.4M |
| 2025-07-22 |
397.95 |
397.95 |
389.50 |
390.10 |
1.8M |
| 2025-07-21 |
402.40 |
402.90 |
397.00 |
397.95 |
1.3M |
| 2025-07-18 |
400.00 |
409.25 |
400.00 |
402.35 |
3.8M |
| 2025-07-17 |
398.30 |
401.65 |
395.85 |
400.45 |
0.9M |
| 2025-07-16 |
399.50 |
408.00 |
395.95 |
397.70 |
3.5M |
| 2025-07-15 |
383.75 |
395.00 |
383.75 |
393.15 |
2.4M |
| 2025-07-14 |
374.80 |
384.00 |
372.50 |
382.00 |
0.8M |
| 2025-07-11 |
377.00 |
379.95 |
374.95 |
376.45 |
0.4M |
| 2025-07-10 |
376.40 |
380.00 |
373.50 |
375.50 |
0.3M |
| 2025-07-09 |
373.05 |
382.60 |
373.05 |
377.45 |
0.6M |
| 2025-07-08 |
376.60 |
377.00 |
370.30 |
373.00 |
0.4M |
| 2025-07-07 |
383.85 |
384.40 |
375.00 |
375.95 |
0.4M |
| 2025-07-04 |
376.45 |
383.50 |
376.45 |
383.05 |
0.5M |
| 2025-07-03 |
373.40 |
379.50 |
370.95 |
377.30 |
0.8M |
| 2025-07-02 |
367.15 |
375.00 |
365.55 |
371.30 |
1.0M |
| 2025-07-01 |
360.40 |
366.65 |
357.70 |
366.10 |
0.6M |
| 2025-06-30 |
358.15 |
360.00 |
353.40 |
359.55 |
0.4M |
| 2025-06-27 |
354.95 |
358.90 |
354.40 |
357.60 |
0.2M |
| 2025-06-26 |
355.35 |
359.50 |
352.00 |
352.90 |
21.9M |
| 2025-06-25 |
352.90 |
357.70 |
345.40 |
353.95 |
33.7M |
| 2025-06-24 |
353.20 |
354.80 |
348.30 |
352.50 |
0.4M |
| 2025-06-23 |
349.35 |
357.25 |
349.35 |
354.95 |
0.8M |
| 2025-06-20 |
349.00 |
351.25 |
345.40 |
350.50 |
0.8M |
| 2025-06-19 |
345.80 |
349.95 |
343.85 |
346.90 |
0.6M |
| 2025-06-18 |
352.55 |
353.10 |
341.40 |
344.00 |
11.5M |
| 2025-06-17 |
356.00 |
366.30 |
351.50 |
354.50 |
6.0M |
| 2025-06-16 |
360.35 |
360.80 |
350.15 |
359.25 |
2.0M |
| 2025-06-13 |
349.55 |
360.30 |
349.40 |
358.50 |
1.7M |
| 2025-06-12 |
357.55 |
359.95 |
352.45 |
355.10 |
1.0M |
| 2025-06-11 |
344.10 |
357.60 |
340.85 |
356.80 |
1.7M |
| 2025-06-10 |
342.45 |
351.00 |
342.45 |
343.95 |
1.1M |
| 2025-06-09 |
333.55 |
345.35 |
333.55 |
341.50 |
0.9M |
| 2025-06-06 |
333.90 |
335.10 |
330.25 |
333.05 |
0.4M |
| 2025-06-05 |
338.10 |
340.75 |
333.00 |
334.35 |
0.6M |
| 2025-06-04 |
340.35 |
340.35 |
336.00 |
339.35 |
0.3M |
| 2025-06-03 |
340.25 |
341.50 |
337.40 |
340.55 |
0.3M |
| 2025-06-02 |
336.90 |
340.00 |
335.00 |
337.75 |
0.2M |
| 2025-05-30 |
339.20 |
340.60 |
334.50 |
338.80 |
0.2M |
| 2025-05-29 |
336.75 |
339.15 |
334.20 |
337.45 |
12.9M |
| 2025-05-28 |
337.30 |
339.75 |
334.90 |
335.70 |
8.5M |
| 2025-05-27 |
334.15 |
337.80 |
332.15 |
336.95 |
7.2M |
| 2025-05-26 |
335.00 |
337.00 |
332.50 |
334.00 |
8.7M |
| 2025-05-23 |
336.00 |
336.00 |
331.25 |
333.20 |
5.3M |
| 2025-05-22 |
341.55 |
341.55 |
332.25 |
335.20 |
2.9M |
| 2025-05-21 |
344.15 |
344.15 |
335.55 |
343.00 |
1.4M |
| 2025-05-20 |
348.00 |
348.00 |
334.25 |
335.55 |
1.3M |
| 2025-05-19 |
342.25 |
347.85 |
341.05 |
344.35 |
0.8M |
| 2025-05-16 |
344.20 |
347.00 |
342.05 |
342.50 |
0.7M |
| 2025-05-15 |
343.05 |
343.05 |
337.30 |
341.50 |
0.8M |
| 2025-05-14 |
333.30 |
342.45 |
332.85 |
341.25 |
0.6M |
| 2025-05-13 |
333.20 |
340.40 |
332.25 |
332.85 |
1.3M |
| 2025-05-12 |
337.50 |
337.95 |
320.65 |
331.90 |
1.3M |
| 2025-05-09 |
336.00 |
343.10 |
330.30 |
333.05 |
0.8M |
| 2025-05-08 |
351.90 |
353.00 |
335.45 |
336.95 |
0.7M |
| 2025-05-07 |
340.90 |
351.50 |
340.85 |
349.15 |
0.5M |
| 2025-05-06 |
338.20 |
348.40 |
335.75 |
344.55 |
0.7M |
| 2025-05-05 |
327.90 |
340.00 |
326.80 |
339.05 |
0.9M |
| 2025-05-02 |
326.65 |
327.90 |
321.00 |
321.85 |
0.2M |
| 2025-04-30 |
322.05 |
328.00 |
320.50 |
324.35 |
0.2M |
| 2025-04-29 |
325.20 |
327.05 |
320.00 |
322.80 |
0.3M |
| 2025-04-28 |
315.75 |
326.20 |
315.75 |
324.25 |
0.4M |
| 2025-04-25 |
329.85 |
331.25 |
311.70 |
314.75 |
0.7M |
| 2025-04-24 |
334.00 |
334.55 |
326.60 |
328.50 |
17.3M |
| 2025-04-23 |
338.20 |
341.55 |
335.10 |
338.10 |
11.5M |
| 2025-04-22 |
334.15 |
339.40 |
329.10 |
336.00 |
8.7M |
| 2025-04-21 |
334.00 |
337.25 |
330.80 |
334.30 |
6.6M |
| 2025-04-17 |
330.60 |
335.20 |
330.30 |
333.65 |
2.4M |
| 2025-04-16 |
331.55 |
333.00 |
329.20 |
331.30 |
0.9M |
| 2025-04-15 |
322.80 |
332.85 |
322.20 |
332.20 |
0.9M |
| 2025-04-11 |
320.20 |
320.55 |
315.70 |
318.40 |
0.8M |
| 2025-04-09 |
318.05 |
318.05 |
307.55 |
308.45 |
1.3M |
| 2025-04-08 |
318.65 |
329.30 |
311.75 |
325.00 |
0.7M |
| 2025-04-07 |
303.70 |
314.65 |
302.75 |
310.75 |
0.7M |
| 2025-04-04 |
343.50 |
344.95 |
324.00 |
329.70 |
1.1M |
| 2025-04-03 |
350.00 |
360.00 |
347.00 |
348.65 |
0.6M |
| 2025-04-02 |
343.30 |
348.00 |
338.15 |
345.60 |
0.5M |
| 2025-04-01 |
345.00 |
351.90 |
342.00 |
342.65 |
0.4M |
| 2025-03-28 |
351.85 |
354.20 |
343.00 |
345.45 |
0.3M |
| 2025-03-27 |
348.00 |
352.75 |
345.25 |
348.15 |
8.0M |
| 2025-03-26 |
349.90 |
355.30 |
348.25 |
350.95 |
8.0M |
| 2025-03-25 |
353.05 |
357.55 |
347.60 |
350.15 |
8.7M |
| 2025-03-24 |
348.85 |
354.35 |
347.25 |
352.00 |
6.5M |
| 2025-03-21 |
343.75 |
349.00 |
343.00 |
346.95 |
2.5M |
| 2025-03-20 |
344.85 |
346.55 |
341.10 |
344.15 |
1.9M |
| 2025-03-19 |
339.00 |
345.30 |
335.75 |
343.70 |
2.3M |
| 2025-03-18 |
337.20 |
340.35 |
335.65 |
339.00 |
1.2M |
| 2025-03-17 |
326.95 |
335.30 |
326.60 |
335.00 |
0.8M |
| 2025-03-13 |
326.85 |
328.65 |
324.00 |
324.70 |
0.4M |
| 2025-03-12 |
333.45 |
333.50 |
325.60 |
328.20 |
0.5M |
| 2025-03-11 |
327.00 |
334.30 |
325.55 |
332.10 |
0.5M |
| 2025-03-10 |
337.45 |
338.25 |
329.15 |
330.10 |
0.5M |
| 2025-03-07 |
339.80 |
340.85 |
335.50 |
336.10 |
0.5M |
| 2025-03-06 |
331.55 |
337.95 |
326.85 |
335.80 |
1.2M |
| 2025-03-05 |
321.40 |
329.10 |
319.25 |
327.50 |
0.7M |
| 2025-03-04 |
304.10 |
318.00 |
301.00 |
317.10 |
0.5M |
| 2025-03-03 |
308.60 |
309.00 |
295.15 |
308.10 |
0.6M |
| 2025-02-28 |
310.95 |
312.50 |
301.55 |
305.30 |
0.4M |
| 2025-02-27 |
323.55 |
323.55 |
310.55 |
313.85 |
17.2M |
| 2025-02-25 |
326.85 |
331.00 |
321.85 |
323.20 |
11.6M |
| 2025-02-24 |
320.00 |
327.00 |
317.95 |
323.25 |
9.0M |
| 2025-02-21 |
339.45 |
340.75 |
322.50 |
324.60 |
8.8M |
| 2025-02-20 |
334.80 |
339.45 |
332.00 |
338.50 |
3.3M |
| 2025-02-19 |
335.25 |
341.90 |
331.40 |
339.30 |
1.8M |
| 2025-02-18 |
351.90 |
353.30 |
336.15 |
340.65 |
1.9M |
| 2025-02-17 |
343.25 |
354.95 |
340.65 |
350.30 |
1.0M |
| 2025-02-14 |
362.45 |
362.75 |
346.75 |
351.95 |
1.6M |
| 2025-02-13 |
365.15 |
371.65 |
361.75 |
362.30 |
0.9M |
| 2025-02-12 |
363.25 |
363.25 |
346.15 |
359.95 |
1.2M |
| 2025-02-11 |
380.05 |
380.05 |
363.70 |
365.45 |
0.6M |
| 2025-02-10 |
387.95 |
388.40 |
377.90 |
380.75 |
0.3M |
| 2025-02-07 |
400.75 |
400.75 |
389.20 |
390.30 |
0.4M |
| 2025-02-06 |
396.35 |
402.30 |
395.00 |
399.95 |
0.6M |
| 2025-02-05 |
382.05 |
396.35 |
382.05 |
393.05 |
0.6M |
| 2025-02-04 |
375.30 |
376.60 |
372.55 |
374.15 |
0.2M |
| 2025-02-03 |
368.00 |
371.40 |
363.00 |
368.30 |
0.2M |
| 2025-02-01 |
365.55 |
378.50 |
363.15 |
373.70 |
0.3M |
| 2025-01-31 |
356.05 |
375.00 |
356.05 |
366.95 |
0.5M |
| 2025-01-30 |
358.90 |
363.80 |
354.80 |
359.20 |
17.9M |
| 2025-01-29 |
362.30 |
373.00 |
353.00 |
357.55 |
17.8M |
| 2025-01-28 |
372.20 |
373.05 |
352.50 |
361.85 |
14.1M |
| 2025-01-27 |
386.00 |
387.15 |
371.85 |
372.75 |
9.0M |
| 2025-01-24 |
399.05 |
399.10 |
388.95 |
390.35 |
3.5M |
| 2025-01-23 |
391.65 |
401.80 |
389.00 |
399.35 |
3.9M |
| 2025-01-22 |
393.25 |
393.25 |
383.30 |
391.05 |
2.2M |
| 2025-01-21 |
405.00 |
407.00 |
392.70 |
393.40 |
2.0M |
| 2025-01-20 |
398.00 |
405.80 |
393.50 |
404.50 |
2.0M |
| 2025-01-17 |
395.00 |
400.25 |
391.00 |
395.85 |
1.3M |
| 2025-01-16 |
385.85 |
399.20 |
385.15 |
395.50 |
1.5M |
| 2025-01-15 |
391.50 |
391.85 |
381.40 |
385.30 |
0.8M |
| 2025-01-14 |
378.00 |
394.00 |
374.30 |
390.55 |
2.3M |
| 2025-01-13 |
372.90 |
379.90 |
363.30 |
367.95 |
2.0M |
| 2025-01-10 |
372.80 |
372.80 |
361.90 |
363.85 |
0.7M |
| 2025-01-09 |
373.20 |
378.00 |
372.75 |
374.45 |
0.3M |
| 2025-01-08 |
386.35 |
386.35 |
371.90 |
374.50 |
0.7M |
| 2025-01-07 |
368.90 |
392.60 |
368.60 |
386.35 |
1.7M |
| 2025-01-06 |
373.10 |
376.20 |
360.95 |
362.20 |
0.5M |
| 2025-01-03 |
378.80 |
378.80 |
372.10 |
373.45 |
0.3M |
| 2025-01-02 |
373.00 |
377.45 |
371.95 |
376.50 |
0.2M |
| 2025-01-01 |
368.80 |
374.90 |
367.70 |
373.40 |
0.1M |